4091 日本酸素ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 357 | 360 | 352 | 360 | 236,000 | 360 |
| 2002-12-27 | 356 | 358 | 350 | 358 | 344,000 | 358 |
| 2002-12-26 | 347 | 354 | 345 | 352 | 340,000 | 352 |
| 2002-12-25 | 348 | 348 | 340 | 342 | 536,000 | 342 |
| 2002-12-24 | 338 | 346 | 335 | 343 | 699,000 | 343 |
| 2002-12-20 | 333 | 338 | 326 | 335 | 1,137,000 | 335 |
| 2002-12-19 | 331 | 334 | 325 | 334 | 950,000 | 334 |
| 2002-12-18 | 340 | 341 | 332 | 336 | 616,000 | 336 |
| 2002-12-17 | 345 | 347 | 340 | 341 | 648,000 | 341 |
| 2002-12-16 | 343 | 344 | 340 | 343 | 859,000 | 343 |
| 2002-12-13 | 355 | 355 | 347 | 347 | 851,000 | 347 |
| 2002-12-12 | 365 | 365 | 357 | 358 | 480,000 | 358 |
| 2002-12-11 | 371 | 374 | 364 | 365 | 825,000 | 365 |
| 2002-12-10 | 361 | 375 | 360 | 373 | 784,000 | 373 |
| 2002-12-09 | 365 | 368 | 363 | 363 | 537,000 | 363 |
| 2002-12-06 | 368 | 374 | 366 | 369 | 356,000 | 369 |
| 2002-12-05 | 375 | 376 | 370 | 374 | 632,000 | 374 |
| 2002-12-04 | 379 | 382 | 372 | 379 | 972,000 | 379 |
| 2002-12-03 | 391 | 391 | 384 | 389 | 318,000 | 389 |
| 2002-12-02 | 398 | 398 | 386 | 392 | 653,000 | 392 |
| 2002-11-29 | 380 | 397 | 378 | 390 | 1,663,000 | 390 |
| 2002-11-28 | 370 | 378 | 368 | 378 | 504,000 | 378 |
| 2002-11-27 | 359 | 370 | 359 | 365 | 333,000 | 365 |
| 2002-11-26 | 375 | 375 | 359 | 364 | 690,000 | 364 |
| 2002-11-25 | 357 | 369 | 356 | 365 | 618,000 | 365 |
| 2002-11-22 | 351 | 351 | 342 | 351 | 629,000 | 351 |
| 2002-11-21 | 350 | 356 | 345 | 350 | 743,000 | 350 |
| 2002-11-20 | 343 | 358 | 343 | 350 | 447,000 | 350 |
| 2002-11-19 | 355 | 356 | 341 | 344 | 722,000 | 344 |
| 2002-11-18 | 364 | 367 | 360 | 361 | 226,000 | 361 |
| 2002-11-15 | 363 | 373 | 363 | 368 | 860,000 | 368 |
| 2002-11-14 | 370 | 376 | 360 | 361 | 767,000 | 361 |
| 2002-11-13 | 382 | 382 | 368 | 369 | 673,000 | 369 |
| 2002-11-12 | 390 | 396 | 381 | 384 | 1,401,000 | 384 |
| 2002-11-11 | 378 | 402 | 378 | 389 | 3,843,000 | 389 |
| 2002-11-08 | 374 | 380 | 366 | 370 | 253,000 | 370 |
| 2002-11-07 | 373 | 379 | 373 | 379 | 454,000 | 379 |
| 2002-11-06 | 378 | 378 | 370 | 373 | 299,000 | 373 |
| 2002-11-05 | 378 | 380 | 373 | 378 | 867,000 | 378 |
| 2002-11-01 | 364 | 377 | 364 | 377 | 1,166,000 | 377 |
| 2002-10-31 | 365 | 368 | 362 | 364 | 1,102,000 | 364 |
| 2002-10-30 | 352 | 363 | 349 | 362 | 593,000 | 362 |
| 2002-10-29 | 355 | 356 | 348 | 352 | 315,000 | 352 |
| 2002-10-28 | 350 | 358 | 345 | 358 | 766,000 | 358 |
| 2002-10-25 | 340 | 349 | 340 | 347 | 620,000 | 347 |
| 2002-10-24 | 338 | 343 | 336 | 343 | 506,000 | 343 |
| 2002-10-23 | 334 | 341 | 327 | 341 | 603,000 | 341 |
| 2002-10-22 | 342 | 342 | 333 | 338 | 347,000 | 338 |
| 2002-10-21 | 343 | 345 | 341 | 342 | 310,000 | 342 |
| 2002-10-18 | 343 | 344 | 340 | 343 | 467,000 | 343 |
| 2002-10-17 | 344 | 347 | 343 | 343 | 181,000 | 343 |
| 2002-10-16 | 352 | 352 | 344 | 344 | 357,000 | 344 |
| 2002-10-15 | 341 | 346 | 339 | 344 | 317,000 | 344 |
| 2002-10-11 | 335 | 335 | 329 | 331 | 335,000 | 331 |
| 2002-10-10 | 340 | 340 | 314 | 325 | 827,000 | 325 |
| 2002-10-09 | 346 | 346 | 340 | 341 | 403,000 | 341 |
| 2002-10-08 | 338 | 344 | 337 | 341 | 483,000 | 341 |
| 2002-10-07 | 347 | 347 | 333 | 337 | 465,000 | 337 |
| 2002-10-04 | 347 | 352 | 344 | 350 | 802,000 | 350 |
| 2002-10-03 | 337 | 344 | 336 | 342 | 603,000 | 342 |
| 2002-10-02 | 343 | 343 | 331 | 332 | 370,000 | 332 |
| 2002-10-01 | 345 | 345 | 338 | 338 | 559,000 | 338 |
| 2002-09-30 | 343 | 346 | 337 | 345 | 589,000 | 345 |
| 2002-09-27 | 340 | 352 | 340 | 352 | 506,000 | 352 |
| 2002-09-26 | 348 | 350 | 341 | 341 | 392,000 | 341 |
| 2002-09-25 | 349 | 349 | 342 | 343 | 306,000 | 343 |
| 2002-09-24 | 356 | 356 | 348 | 352 | 364,000 | 352 |
| 2002-09-20 | 359 | 361 | 351 | 352 | 355,000 | 352 |
| 2002-09-19 | 364 | 373 | 354 | 354 | 599,000 | 354 |
| 2002-09-18 | 363 | 365 | 354 | 361 | 342,000 | 361 |
| 2002-09-17 | 365 | 381 | 364 | 373 | 555,000 | 373 |
| 2002-09-13 | 365 | 365 | 359 | 365 | 509,000 | 365 |
| 2002-09-12 | 357 | 369 | 355 | 360 | 407,000 | 360 |
| 2002-09-11 | 360 | 363 | 351 | 353 | 577,000 | 353 |
| 2002-09-10 | 358 | 360 | 355 | 359 | 331,000 | 359 |
| 2002-09-09 | 350 | 352 | 346 | 350 | 122,000 | 350 |
| 2002-09-06 | 340 | 341 | 337 | 341 | 180,000 | 341 |
| 2002-09-05 | 345 | 348 | 341 | 344 | 372,000 | 344 |
| 2002-09-04 | 347 | 348 | 336 | 340 | 497,000 | 340 |
| 2002-09-03 | 363 | 363 | 348 | 353 | 409,000 | 353 |
| 2002-09-02 | 360 | 370 | 360 | 365 | 268,000 | 365 |
| 2002-08-30 | 364 | 366 | 360 | 362 | 312,000 | 362 |
| 2002-08-29 | 378 | 378 | 363 | 365 | 343,000 | 365 |
| 2002-08-28 | 378 | 385 | 371 | 374 | 408,000 | 374 |
| 2002-08-27 | 391 | 400 | 381 | 383 | 891,000 | 383 |
| 2002-08-26 | 372 | 383 | 372 | 383 | 518,000 | 383 |
| 2002-08-23 | 362 | 375 | 362 | 370 | 320,000 | 370 |
| 2002-08-22 | 359 | 368 | 356 | 367 | 335,000 | 367 |
| 2002-08-21 | 343 | 361 | 343 | 359 | 577,000 | 359 |
| 2002-08-20 | 352 | 357 | 345 | 346 | 298,000 | 346 |
| 2002-08-19 | 357 | 357 | 350 | 354 | 266,000 | 354 |
| 2002-08-16 | 361 | 361 | 352 | 360 | 325,000 | 360 |
| 2002-08-15 | 354 | 363 | 354 | 354 | 324,000 | 354 |
| 2002-08-14 | 350 | 358 | 347 | 355 | 344,000 | 355 |
| 2002-08-13 | 357 | 362 | 347 | 360 | 405,000 | 360 |
| 2002-08-12 | 353 | 359 | 350 | 352 | 731,000 | 352 |
| 2002-08-09 | 363 | 367 | 360 | 366 | 284,000 | 366 |
| 2002-08-08 | 360 | 366 | 357 | 358 | 280,000 | 358 |
| 2002-08-07 | 358 | 370 | 354 | 367 | 313,000 | 367 |
| 2002-08-06 | 351 | 354 | 341 | 343 | 421,000 | 343 |
| 2002-08-05 | 373 | 373 | 361 | 361 | 241,000 | 361 |
| 2002-08-02 | 380 | 380 | 372 | 372 | 326,000 | 372 |
| 2002-08-01 | 388 | 388 | 378 | 379 | 335,000 | 379 |
| 2002-07-31 | 394 | 394 | 380 | 389 | 722,000 | 389 |
| 2002-07-30 | 401 | 405 | 398 | 402 | 379,000 | 402 |
| 2002-07-29 | 415 | 415 | 396 | 396 | 415,000 | 396 |
| 2002-07-26 | 416 | 416 | 398 | 400 | 560,000 | 400 |
| 2002-07-25 | 426 | 426 | 416 | 417 | 503,000 | 417 |
| 2002-07-24 | 427 | 427 | 411 | 411 | 472,000 | 411 |
| 2002-07-23 | 420 | 424 | 413 | 417 | 254,000 | 417 |
| 2002-07-22 | 406 | 425 | 406 | 418 | 615,000 | 418 |
| 2002-07-19 | 433 | 445 | 430 | 431 | 1,574,000 | 431 |
| 2002-07-18 | 420 | 443 | 420 | 443 | 1,103,000 | 443 |
| 2002-07-17 | 407 | 412 | 404 | 409 | 450,000 | 409 |
| 2002-07-16 | 410 | 419 | 400 | 400 | 627,000 | 400 |
| 2002-07-15 | 431 | 435 | 420 | 422 | 310,000 | 422 |
| 2002-07-12 | 422 | 430 | 419 | 426 | 825,000 | 426 |
| 2002-07-11 | 429 | 429 | 412 | 412 | 511,000 | 412 |
| 2002-07-10 | 431 | 441 | 426 | 434 | 1,556,000 | 434 |
| 2002-07-09 | 423 | 428 | 419 | 428 | 625,000 | 428 |
| 2002-07-08 | 427 | 431 | 420 | 426 | 1,194,000 | 426 |
| 2002-07-05 | 423 | 426 | 419 | 425 | 244,000 | 425 |
| 2002-07-04 | 422 | 426 | 421 | 423 | 202,000 | 423 |
| 2002-07-03 | 418 | 429 | 418 | 427 | 528,000 | 427 |
| 2002-07-02 | 427 | 427 | 420 | 423 | 671,000 | 423 |
| 2002-07-01 | 425 | 434 | 425 | 427 | 1,331,000 | 427 |
| 2002-06-28 | 409 | 415 | 409 | 413 | 547,000 | 413 |
| 2002-06-27 | 397 | 407 | 397 | 400 | 449,000 | 400 |
| 2002-06-26 | 418 | 418 | 399 | 400 | 909,000 | 400 |
| 2002-06-25 | 409 | 423 | 409 | 419 | 1,000,000 | 419 |
| 2002-06-24 | 401 | 407 | 398 | 404 | 1,341,000 | 404 |
| 2002-06-21 | 425 | 430 | 419 | 425 | 1,040,000 | 425 |
| 2002-06-20 | 415 | 419 | 402 | 415 | 1,024,000 | 415 |
| 2002-06-19 | 437 | 444 | 430 | 435 | 1,441,000 | 435 |
| 2002-06-18 | 425 | 440 | 422 | 436 | 1,976,000 | 436 |
| 2002-06-17 | 415 | 420 | 410 | 416 | 1,365,000 | 416 |
| 2002-06-14 | 412 | 418 | 412 | 412 | 2,576,000 | 412 |
| 2002-06-13 | 413 | 413 | 384 | 394 | 1,023,000 | 394 |
| 2002-06-12 | 412 | 415 | 405 | 410 | 619,000 | 410 |
| 2002-06-11 | 421 | 424 | 413 | 417 | 675,000 | 417 |
| 2002-06-10 | 428 | 428 | 416 | 416 | 355,000 | 416 |
| 2002-06-07 | 420 | 432 | 419 | 432 | 426,000 | 432 |
| 2002-06-06 | 438 | 438 | 419 | 435 | 716,000 | 435 |
| 2002-06-05 | 433 | 443 | 431 | 436 | 488,000 | 436 |
| 2002-06-04 | 434 | 438 | 430 | 436 | 353,000 | 436 |
| 2002-06-03 | 443 | 446 | 437 | 443 | 509,000 | 443 |
| 2002-05-31 | 429 | 450 | 427 | 445 | 1,861,000 | 445 |
| 2002-05-30 | 431 | 431 | 419 | 428 | 544,000 | 428 |
| 2002-05-29 | 438 | 439 | 425 | 434 | 601,000 | 434 |
| 2002-05-28 | 446 | 446 | 432 | 438 | 485,000 | 438 |
| 2002-05-27 | 448 | 451 | 441 | 441 | 860,000 | 441 |
| 2002-05-24 | 445 | 447 | 434 | 447 | 1,023,000 | 447 |
| 2002-05-23 | 429 | 446 | 425 | 444 | 1,997,000 | 444 |
| 2002-05-22 | 429 | 430 | 418 | 419 | 1,641,000 | 419 |
| 2002-05-21 | 419 | 438 | 419 | 434 | 1,234,000 | 434 |
| 2002-05-20 | 436 | 436 | 425 | 426 | 1,686,000 | 426 |
| 2002-05-17 | 417 | 433 | 412 | 426 | 5,562,000 | 426 |
| 2002-05-16 | 374 | 418 | 374 | 412 | 7,936,000 | 412 |
| 2002-05-15 | 357 | 370 | 351 | 359 | 1,897,000 | 359 |
| 2002-05-14 | 364 | 364 | 346 | 347 | 432,000 | 347 |
| 2002-05-13 | 370 | 370 | 359 | 359 | 340,000 | 359 |
| 2002-05-10 | 375 | 375 | 366 | 369 | 581,000 | 369 |
| 2002-05-09 | 380 | 386 | 377 | 377 | 344,000 | 377 |
| 2002-05-08 | 378 | 381 | 376 | 376 | 502,000 | 376 |
| 2002-05-07 | 383 | 383 | 374 | 376 | 224,000 | 376 |
| 2002-05-02 | 389 | 389 | 382 | 383 | 169,000 | 383 |
| 2002-05-01 | 390 | 392 | 380 | 389 | 506,000 | 389 |
| 2002-04-30 | 387 | 389 | 378 | 380 | 405,000 | 380 |
| 2002-04-26 | 408 | 408 | 391 | 392 | 624,000 | 392 |
| 2002-04-25 | 392 | 409 | 389 | 408 | 1,505,000 | 408 |
| 2002-04-24 | 385 | 397 | 377 | 392 | 702,000 | 392 |
| 2002-04-23 | 379 | 386 | 375 | 386 | 595,000 | 386 |
| 2002-04-22 | 382 | 389 | 377 | 389 | 1,055,000 | 389 |
| 2002-04-19 | 365 | 376 | 365 | 375 | 883,000 | 375 |
| 2002-04-18 | 364 | 368 | 361 | 368 | 391,000 | 368 |
| 2002-04-17 | 356 | 365 | 353 | 362 | 438,000 | 362 |
| 2002-04-16 | 355 | 362 | 353 | 361 | 373,000 | 361 |
| 2002-04-15 | 366 | 366 | 355 | 355 | 181,000 | 355 |
| 2002-04-12 | 359 | 361 | 350 | 357 | 776,000 | 357 |
| 2002-04-11 | 377 | 377 | 358 | 358 | 576,000 | 358 |
| 2002-04-10 | 355 | 373 | 355 | 373 | 587,000 | 373 |
| 2002-04-09 | 380 | 380 | 355 | 360 | 633,000 | 360 |
| 2002-04-08 | 375 | 385 | 375 | 379 | 1,466,000 | 379 |
| 2002-04-05 | 360 | 372 | 360 | 371 | 1,036,000 | 371 |
| 2002-04-04 | 347 | 370 | 343 | 370 | 1,689,000 | 370 |
| 2002-04-03 | 323 | 341 | 321 | 338 | 640,000 | 338 |
| 2002-04-02 | 326 | 326 | 317 | 326 | 429,000 | 326 |
| 2002-04-01 | 330 | 330 | 321 | 324 | 288,000 | 324 |
| 2002-03-29 | 326 | 330 | 321 | 330 | 279,000 | 330 |
| 2002-03-28 | 330 | 336 | 324 | 324 | 559,000 | 324 |
| 2002-03-27 | 330 | 335 | 322 | 328 | 496,000 | 328 |
| 2002-03-26 | 335 | 335 | 327 | 330 | 303,000 | 330 |
| 2002-03-25 | 336 | 337 | 330 | 334 | 813,000 | 334 |
| 2002-03-22 | 336 | 336 | 327 | 331 | 885,000 | 331 |
| 2002-03-20 | 348 | 348 | 330 | 335 | 1,098,000 | 335 |
| 2002-03-19 | 349 | 351 | 342 | 349 | 542,000 | 349 |
| 2002-03-18 | 362 | 366 | 353 | 354 | 605,000 | 354 |
| 2002-03-15 | 365 | 367 | 356 | 367 | 355,000 | 367 |
| 2002-03-14 | 358 | 365 | 355 | 363 | 308,000 | 363 |
| 2002-03-13 | 367 | 380 | 351 | 351 | 968,000 | 351 |
| 2002-03-12 | 373 | 373 | 358 | 363 | 627,000 | 363 |
| 2002-03-11 | 374 | 375 | 365 | 368 | 251,000 | 368 |
| 2002-03-08 | 375 | 375 | 366 | 369 | 1,030,000 | 369 |
| 2002-03-07 | 372 | 373 | 368 | 371 | 434,000 | 371 |
| 2002-03-06 | 371 | 374 | 369 | 372 | 369,000 | 372 |
| 2002-03-05 | 376 | 376 | 367 | 373 | 436,000 | 373 |
| 2002-03-04 | 367 | 373 | 365 | 371 | 854,000 | 371 |
| 2002-03-01 | 367 | 368 | 357 | 365 | 376,000 | 365 |
| 2002-02-28 | 367 | 367 | 362 | 362 | 294,000 | 362 |
| 2002-02-27 | 360 | 367 | 360 | 367 | 249,000 | 367 |
| 2002-02-26 | 364 | 367 | 357 | 359 | 203,000 | 359 |
| 2002-02-25 | 359 | 362 | 356 | 362 | 181,000 | 362 |
| 2002-02-22 | 353 | 359 | 350 | 359 | 492,000 | 359 |
| 2002-02-21 | 335 | 351 | 335 | 351 | 333,000 | 351 |
| 2002-02-20 | 339 | 345 | 337 | 345 | 220,000 | 345 |
| 2002-02-19 | 349 | 349 | 336 | 349 | 170,000 | 349 |
| 2002-02-18 | 344 | 349 | 342 | 349 | 135,000 | 349 |
| 2002-02-15 | 356 | 357 | 345 | 347 | 390,000 | 347 |
| 2002-02-14 | 348 | 358 | 347 | 356 | 650,000 | 356 |
| 2002-02-13 | 344 | 347 | 340 | 345 | 289,000 | 345 |
| 2002-02-12 | 348 | 350 | 345 | 349 | 465,000 | 349 |
| 2002-02-08 | 330 | 340 | 324 | 335 | 264,000 | 335 |
| 2002-02-07 | 320 | 326 | 317 | 325 | 215,000 | 325 |
| 2002-02-06 | 315 | 323 | 315 | 320 | 147,000 | 320 |
| 2002-02-05 | 326 | 333 | 323 | 325 | 412,000 | 325 |
| 2002-02-04 | 330 | 336 | 328 | 328 | 156,000 | 328 |
| 2002-02-01 | 331 | 334 | 321 | 328 | 196,000 | 328 |
| 2002-01-31 | 341 | 345 | 337 | 341 | 589,000 | 341 |
| 2002-01-30 | 325 | 338 | 322 | 336 | 1,442,000 | 336 |
| 2002-01-29 | 322 | 328 | 322 | 323 | 177,000 | 323 |
| 2002-01-28 | 322 | 326 | 317 | 326 | 398,000 | 326 |
| 2002-01-25 | 318 | 322 | 314 | 322 | 288,000 | 322 |
| 2002-01-24 | 309 | 316 | 308 | 314 | 150,000 | 314 |
| 2002-01-23 | 315 | 315 | 304 | 304 | 219,000 | 304 |
| 2002-01-22 | 326 | 327 | 310 | 310 | 224,000 | 310 |
| 2002-01-21 | 320 | 327 | 318 | 325 | 393,000 | 325 |
| 2002-01-18 | 308 | 318 | 305 | 318 | 432,000 | 318 |
| 2002-01-17 | 305 | 310 | 303 | 303 | 424,000 | 303 |
| 2002-01-16 | 311 | 320 | 301 | 320 | 262,000 | 320 |
| 2002-01-15 | 309 | 313 | 306 | 306 | 198,000 | 306 |
| 2002-01-11 | 317 | 317 | 304 | 304 | 338,000 | 304 |
| 2002-01-10 | 329 | 329 | 312 | 312 | 220,000 | 312 |
| 2002-01-09 | 315 | 325 | 314 | 325 | 247,000 | 325 |
| 2002-01-08 | 325 | 326 | 311 | 319 | 238,000 | 319 |
| 2002-01-07 | 324 | 335 | 324 | 335 | 137,000 | 335 |
| 2002-01-04 | 327 | 336 | 326 | 336 | 72,000 | 336 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
